Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TARS240419C00012500 | 2024-01-29 10:39AM EDT | 12.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
TARS240419C00015000 | 2023-11-29 11:01AM EDT | 15.00 | 4.70 | 4.80 | 9.60 | 0.00 | - | 5 | 5 | 0.00% |
TARS240419C00017500 | 2024-02-27 1:40PM EDT | 17.50 | 22.55 | 15.50 | 20.30 | 0.00 | - | 32 | 1,120 | 157.81% |
TARS240419C00020000 | 2024-02-28 10:37AM EDT | 20.00 | 20.00 | 13.00 | 17.50 | 0.00 | - | 15 | 62 | 50.00% |
TARS240419C00022500 | 2024-02-26 1:05PM EDT | 22.50 | 11.57 | 10.00 | 14.50 | 0.00 | - | 1 | 45 | 218.16% |
TARS240419C00025000 | 2024-03-15 3:30PM EDT | 25.00 | 7.00 | 8.00 | 12.50 | 0.00 | - | 3 | 4 | 204.44% |
TARS240419C00030000 | 2024-03-27 3:54PM EDT | 30.00 | 5.10 | 3.00 | 7.50 | 0.00 | - | 8 | 19 | 135.11% |
TARS240419C00035000 | 2024-03-21 9:32AM EDT | 35.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 10 | 36 | 67.53% |
TARS240419C00040000 | 2024-03-26 11:17AM EDT | 40.00 | 0.76 | 0.40 | 5.00 | 0.00 | - | 4 | 609 | 125.34% |
TARS240419C00045000 | 2024-03-22 9:30AM EDT | 45.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 155.86% |
TARS240419C00050000 | 2024-02-28 10:30AM EDT | 50.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | - | 1 | 184.81% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TARS240419P00010000 | 2023-12-12 10:36AM EDT | 10.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 323.83% |
TARS240419P00012500 | 2023-12-15 10:36AM EDT | 12.50 | 1.81 | 0.00 | 5.00 | 0.00 | - | 14 | 10 | 484.18% |
TARS240419P00015000 | 2024-01-08 10:40AM EDT | 15.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 12 | 403.52% |
TARS240419P00017500 | 2024-02-27 10:30AM EDT | 17.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 781 | 191.21% |
TARS240419P00020000 | 2024-02-20 10:30AM EDT | 20.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 29 | 299.61% |
TARS240419P00022500 | 2024-02-20 10:30AM EDT | 22.50 | 1.15 | 0.00 | 2.55 | 0.00 | - | 1 | 29 | 192.68% |
TARS240419P00025000 | 2024-03-25 10:57AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 75.00% |
TARS240419P00030000 | 2024-03-21 2:45PM EDT | 30.00 | 3.30 | 0.00 | 3.30 | 0.00 | - | 35 | 1,552 | 113.77% |
TARS240419P00035000 | 2024-03-15 12:43PM EDT | 35.00 | 4.20 | 0.30 | 5.00 | 0.00 | - | 25 | 34 | 78.96% |
TARS240419P00040000 | 2024-02-20 10:30AM EDT | 40.00 | 11.20 | 4.00 | 8.00 | 0.00 | - | - | 1 | 81.35% |
TARS240419P00045000 | 2024-02-28 11:14AM EDT | 45.00 | 8.00 | 8.50 | 12.50 | 0.00 | - | - | 1 | 94.92% |